Reliance Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.00	28.75	27.38	27.64	27.64	-0.04%	50,904,390
May 27, 2026	26.65	28.21	26.61	27.65	27.65	3.60%	75,780,770
May 26, 2026	26.75	27.48	26.65	26.69	26.69	-0.15%	35,614,150
May 25, 2026	27.39	27.58	26.60	26.73	26.73	-1.29%	33,773,650
May 22, 2026	26.70	27.58	26.26	27.08	27.08	-0.66%	37,751,720
May 21, 2026	27.32	28.04	27.00	27.26	27.26	0.48%	33,774,070
May 20, 2026	26.79	27.45	26.60	27.13	27.13	0.07%	21,470,380
May 19, 2026	26.70	27.32	26.70	27.11	27.11	1.54%	27,438,400
May 18, 2026	26.99	27.00	25.93	26.70	26.70	-1.55%	41,946,410
May 15, 2026	27.86	27.95	27.00	27.12	27.12	-2.66%	34,553,890
May 14, 2026	27.50	28.30	26.67	27.86	27.86	2.05%	49,164,000
May 13, 2026	27.30	27.90	27.20	27.30	27.30	-	39,446,560
May 12, 2026	27.99	28.60	27.15	27.30	27.30	-2.47%	44,020,880
May 11, 2026	28.42	28.42	27.65	27.99	27.99	-2.47%	28,089,440
May 8, 2026	29.12	29.19	28.60	28.70	28.70	-1.44%	24,546,660
May 7, 2026	29.32	29.52	28.90	29.12	29.12	-0.17%	33,036,860
May 6, 2026	28.64	29.28	28.42	29.17	29.17	2.82%	38,433,520
May 5, 2026	28.75	29.41	28.25	28.37	28.37	-1.25%	45,503,750
May 4, 2026	28.78	29.22	28.23	28.73	28.73	0.42%	45,478,750
Apr 30, 2026	28.50	29.28	28.20	28.61	28.61	-1.31%	48,139,160
Apr 29, 2026	29.90	30.20	28.82	28.99	28.99	-1.90%	46,865,480
Apr 28, 2026	29.50	30.17	29.34	29.55	29.55	0.44%	50,367,660
Apr 27, 2026	28.74	30.09	28.54	29.42	29.42	3.59%	77,208,570
Apr 24, 2026	30.10	30.33	28.12	28.40	28.40	-5.62%	89,355,970
Apr 23, 2026	30.16	30.80	29.80	30.09	30.09	-0.53%	107,829,700
Apr 22, 2026	28.40	30.50	28.33	30.25	30.25	6.70%	130,508,600
Apr 21, 2026	28.00	29.69	27.90	28.35	28.35	0.93%	75,753,670
Apr 20, 2026	29.00	29.00	27.76	28.09	28.09	-2.06%	49,129,780
Apr 17, 2026	28.89	29.48	28.50	28.68	28.68	-0.73%	74,212,240
Apr 16, 2026	29.45	29.75	28.36	28.89	28.89	-0.17%	134,687,700
Apr 15, 2026	26.95	29.95	26.85	28.94	28.94	10.84%	250,087,800
Apr 13, 2026	24.69	27.39	24.03	26.11	26.11	3.57%	125,266,400
Apr 10, 2026	24.68	25.68	24.62	25.21	25.21	2.40%	59,127,900
Apr 9, 2026	24.88	25.69	24.35	24.62	24.62	-0.57%	76,097,160
Apr 8, 2026	24.45	25.10	24.17	24.76	24.76	5.81%	94,607,630
Apr 7, 2026	23.20	23.65	22.93	23.40	23.40	0.43%	54,870,540
Apr 6, 2026	22.65	23.73	22.03	23.30	23.30	2.92%	92,833,210
Apr 2, 2026	21.68	22.89	21.18	22.64	22.64	1.30%	64,121,710
Apr 1, 2026	21.65	22.67	21.08	22.35	22.35	9.77%	78,570,170
Mar 30, 2026	21.15	21.63	20.17	20.36	20.36	-4.64%	70,358,260
Mar 27, 2026	22.60	22.75	21.21	21.35	21.35	-5.82%	90,416,080
Mar 25, 2026	21.68	23.30	21.62	22.67	22.67	5.93%	95,720,940
Mar 24, 2026	21.95	21.95	20.90	21.40	21.40	2.05%	49,913,770
Mar 23, 2026	22.55	22.55	20.80	20.97	20.97	-7.29%	52,461,890
Mar 20, 2026	22.00	23.49	21.97	22.62	22.62	3.76%	73,413,250
Mar 19, 2026	22.48	22.48	21.70	21.80	21.80	-4.13%	28,699,680
Mar 18, 2026	22.17	23.04	22.10	22.74	22.74	3.65%	42,439,190
Mar 17, 2026	22.60	22.62	21.80	21.94	21.94	-2.14%	37,577,080
Mar 16, 2026	22.44	22.59	21.88	22.42	22.42	0.76%	50,187,800
Mar 13, 2026	23.71	24.06	22.05	22.25	22.25	-5.96%	54,253,270